ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

675
100120/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201300,267572750,21950,21950,21950,21950,228
20250311,201200,267572750,21950,21950,21950,21950,0
20250311,201100,267572750,21950,21950,21950,21950,0
20250311,201000,267572750,21950,21950,21950,21950,0
20250311,200900,267572750,21950,21950,21950,21950,0
20250311,200800,267572750,21950,21950,21950,21950,0
20250311,200700,267572750,21950,21950,21950,21950,0
20250311,200600,267572750,21950,21950,21950,21950,0
20250311,200500,267572750,21950,21950,21950,21950,0
20250311,200400,267572750,21950,21950,21950,21950,0
20250311,200300,267572750,21950,21950,21950,21950,0
20250311,200200,267572750,21950,21950,21950,21950,0
20250311,200100,267572750,21950,21950,21950,21950,0
20250311,200000,267572750,21950,21950,21950,21950,0
20250311,195900,267572750,21950,21950,21950,21950,0
20250311,195800,267572750,21950,21950,21950,21950,0
20250311,195700,267572750,21950,21950,21950,21950,0
20250311,195600,267572750,21950,21950,21950,21950,0
20250311,195500,267572750,21950,21950,21950,21950,0
20250311,195400,267572750,21950,21950,21950,21950,0
20250311,195300,267572750,21950,21950,21950,21950,0
20250311,195200,267572750,21950,21950,21950,21950,0
20250311,195100,267572750,21950,21950,21950,21950,0
20250311,195000,267572750,21950,21950,21950,21950,0
20250311,194900,267572750,21950,21950,21950,21950,0
20250311,194800,267572750,21950,21950,21950,21950,0
20250311,194700,267572750,21950,21950,21950,21950,0
20250311,194600,267572750,21950,21950,21950,21950,0
20250311,194500,267572750,21950,21950,21950,21950,0
20250311,194400,267572750,21950,21950,21950,21950,0
20250311,194300,267572750,21950,21950,21950,21950,228
20250311,194200,267572750,21950,21950,21950,21950,0
20250311,194100,267572750,21950,21950,21950,21950,0
20250311,194000,267572750,21950,21950,21950,21950,0
20250311,193900,267572750,21950,21950,21950,21950,0
20250311,193800,267572750,21950,21950,21950,21950,0
20250311,193700,267572750,21950,21950,21950,21950,0
20250311,193600,267572750,21950,21950,21950,21950,0
20250311,193500,267572750,21950,21950,21950,21950,0
20250311,193400,267572750,21950,21950,21950,21950,0
20250311,193300,267572750,21950,21950,21950,21950,0
20250311,193200,267572750,21950,21950,21950,21950,0
20250311,193100,267572750,21950,21950,21950,21950,0
20250311,193000,267572750,21950,21950,21950,21950,0
20250311,192900,267572750,21950,21950,21950,21950,0
20250311,192800,267572750,21950,21950,21950,21950,0
20250311,192700,267572750,21950,21950,21950,21950,0
20250311,192600,267572750,21950,21950,21950,21950,0
20250311,192500,267572750,21950,21950,21950,21950,0
20250311,192400,267572750,21950,21950,21950,21950,0
20250311,192300,267572750,21950,21950,21950,21950,0
20250311,192200,267572750,21950,21950,21950,21950,0
20250311,192100,267572750,21950,21950,21950,21950,0
20250311,192000,267572750,21950,21950,21950,21950,0
20250311,191900,267572750,21950,21950,21950,21950,0
20250311,191800,267572750,21950,21950,21950,21950,0
20250311,191700,267572750,21950,21950,21950,21950,0
20250311,191600,267572750,21950,21950,21950,21950,0
20250311,191500,267572750,21950,21950,21950,21950,0
20250311,191400,267572750,21950,21950,21950,21950,0
20250311,191300,267572750,21950,21950,21950,21950,228
20250311,191200,267572750,21950,21950,21950,21950,0
20250311,191100,267572750,21950,21950,21950,21950,0
20250311,191000,267572750,21950,21950,21950,21950,0
20250311,190900,267572750,21950,21950,21950,21950,0
20250311,190800,267572750,21950,21950,21950,21950,0
20250311,190700,267572750,21950,21950,21950,21950,0
20250311,190600,267572750,21950,21950,21950,21950,0
20250311,190500,267572750,21950,21950,21950,21950,0
20250311,190400,267572750,21950,21950,21950,21950,0
20250311,190300,267572750,21950,21950,21950,21950,0
20250311,190200,267572750,21950,21950,21950,21950,0
20250311,190100,267572750,21950,21950,21950,21950,0
20250311,190000,267572750,21950,21950,21950,21950,0
20250311,185900,267572750,21950,21950,21950,21950,0
20250311,185800,267572750,21950,21950,21950,21950,0
20250311,185700,267572750,21950,21950,21950,21950,0
20250311,185600,267572750,21950,21950,21950,21950,0
20250311,185500,267572750,21950,21950,21950,21950,0
20250311,185400,267572750,21950,21950,21950,21950,0
20250311,185300,267572750,21950,21950,21950,21950,0
20250311,185200,267572750,21950,21950,21950,21950,0
20250311,185100,267572750,21950,21950,21950,21950,0
20250311,185000,267572750,21950,21950,21950,21950,0
20250311,184900,267572750,21950,21950,21950,21950,0
20250311,184800,267572750,21950,21950,21950,21950,0
20250311,184700,267572750,21950,21950,21950,21950,0
20250311,184600,267572750,21950,21950,21950,21950,0
20250311,184500,267572750,21950,21950,21950,21950,0
20250311,184400,267572750,21950,21950,21950,21950,0
20250311,184300,267572750,21950,21950,21950,21950,228
20250311,184200,267572750,21950,21950,21950,21950,0
20250311,184100,267572750,21950,21950,21950,21950,0
20250311,184000,267572750,21950,21950,21950,21950,0
20250311,183900,267572750,21950,21950,21950,21950,0
20250311,183800,267572750,21950,21950,21950,21950,0
20250311,183700,267572750,21950,21950,21950,21950,0
20250311,183600,267572750,21950,21950,21950,21950,0
20250311,183500,267572750,21950,21950,21950,21950,0
20250311,183400,267572750,21950,21950,21950,21950,0
20250311,183300,267572750,21950,21950,21950,21950,0
20250311,183200,267572750,21950,21950,21950,21950,0
20250311,183100,267572750,21950,21950,21950,21950,0
20250311,183000,267572750,21950,21950,21950,21950,0
20250311,182900,267572750,21950,21950,21950,21950,0
20250311,182800,267572750,21950,21950,21950,21950,0
20250311,182700,267572750,21950,21950,21950,21950,0
20250311,182600,267572750,21950,21950,21950,21950,0
20250311,182500,267572750,21950,21950,21950,21950,0
20250311,182400,267572750,21950,21950,21950,21950,0
20250311,182300,267572750,21950,21950,21950,21950,0
20250311,182200,267572750,21950,21950,21950,21950,0
20250311,182100,267572750,21950,21950,21950,21950,0
20250311,182000,267572750,21950,21950,21950,21950,0
20250311,181900,267572750,21950,21950,21950,21950,0
20250311,181800,267572750,21950,21950,21950,21950,0
20250311,181700,267572750,21950,21950,21950,21950,0
20250311,181600,267572750,21950,21950,21950,21950,0
20250311,181500,267572750,21950,21950,21950,21950,0
20250311,181400,267572750,21950,21950,21950,21950,0
20250311,181300,267572750,21950,21950,21950,21950,228
20250311,181200,267572750,21950,21950,21950,21950,0
20250311,181100,267572750,21950,21950,21950,21950,0
20250311,181000,267572750,21950,21950,21950,21950,0
20250311,180900,267572750,21950,21950,21950,21950,0
20250311,180800,267572750,21950,21950,21950,21950,0
20250311,180700,267572750,21950,21950,21950,21950,0
20250311,180600,267572750,21950,21950,21950,21950,0
20250311,180500,267572750,21950,21950,21950,21950,0
20250311,180400,267572750,21950,21950,21950,21950,0
20250311,180300,267572750,21950,21950,21950,21950,0
20250311,180200,267572750,21950,21950,21950,21950,0
20250311,180100,267572750,21950,21950,21950,21950,0
20250311,180000,267572750,21950,21950,21950,21950,0
20250311,175900,267572750,21950,21950,21950,21950,0
20250311,175800,267572750,21950,21950,21950,21950,0
20250311,175700,267572750,21950,21950,21950,21950,0
20250311,175600,267572750,21950,21950,21950,21950,0
20250311,175500,267572750,21950,21950,21950,21950,0
20250311,175400,267572750,21950,21950,21950,21950,0
20250311,175300,267572750,21950,21950,21950,21950,0
20250311,175200,267572750,21950,21950,21950,21950,0
20250311,175100,267572750,21950,21950,21950,21950,0
20250311,175000,267572750,21950,21950,21950,21950,0
20250311,174900,267572750,21950,21950,21950,21950,0
20250311,174800,267572750,21950,21950,21950,21950,0
20250311,174700,267572750,21950,21950,21950,21950,0
20250311,174600,267572750,21950,21950,21950,21950,0
20250311,174500,267572750,21950,21950,21950,21950,0
20250311,174400,267572750,21950,21950,21950,21950,0
20250311,174300,267572750,21950,21950,21950,21950,228
20250311,174200,267572750,21950,21950,21950,21950,0
20250311,174100,267572750,21950,21950,21950,21950,0
20250311,174000,267572750,21950,21950,21950,21950,0
20250311,173900,267572750,21950,21950,21950,21950,0
20250311,173800,267572750,21950,21950,21950,21950,0
20250311,173700,267572750,21950,21950,21950,21950,0
20250311,173600,267572750,21950,21950,21950,21950,0
20250311,173500,267572750,21950,21950,21950,21950,0
20250311,173400,267572750,21950,21950,21950,21950,0
20250311,173300,267572750,21950,21950,21950,21950,0
20250311,173200,267572750,21950,21950,21950,21950,0
20250311,173100,267572750,21950,21950,21950,21950,0
20250311,173000,267572750,21950,21950,21950,21950,0
20250311,172900,267572750,21950,21950,21950,21950,0
20250311,172800,267572750,21950,21950,21950,21950,0
20250311,172700,267572750,21950,21950,21950,21950,0
20250311,172600,267572750,21950,21950,21950,21950,0
20250311,172500,267572750,21950,21950,21950,21950,0
20250311,172400,267572750,21950,21950,21950,21950,0
20250311,172300,267572750,21950,21950,21950,21950,0
20250311,172200,267572750,21950,21950,21950,21950,0
20250311,172100,267572750,21950,21950,21950,21950,0
20250311,172000,267572750,21950,21950,21950,21950,0
20250311,171900,267572750,21950,21950,21950,21950,0
20250311,171800,267572750,21950,21950,21950,21950,0
20250311,171700,267572750,21950,21950,21950,21950,0
20250311,171600,267572750,21950,21950,21950,21950,0
20250311,171500,267572750,21950,21950,21950,21950,0
20250311,171400,267572750,21950,21950,21950,21950,0
20250311,171300,267572750,21950,21950,21950,21950,228
20250311,171200,267572750,21950,21950,21950,21950,0
20250311,171100,267572750,21950,21950,21950,21950,0
20250311,171000,267572750,21950,21950,21950,21950,0
20250311,170900,267572750,21950,21950,21950,21950,0
20250311,170800,267572750,21950,21950,21950,21950,0
20250311,170700,267572750,21950,21950,21950,21950,0
20250311,170600,267572750,21950,21950,21950,21950,0
20250311,170500,267572750,21950,21950,21950,21950,0
20250311,170400,267572750,21950,21950,21950,21950,0
20250311,170300,267572750,21950,21950,21950,21950,0
20250311,170200,267572750,21950,21950,21950,21950,0
20250311,170100,267572750,21950,21950,21950,21950,0
20250311,170000,267572750,21950,21950,21950,21950,0
20250311,165900,267572750,21950,21950,21950,21950,0
20250311,165800,267572750,21950,21950,21950,21950,0
20250311,165700,267572750,21950,21950,21950,21950,0
20250311,165600,267572750,21950,21950,21950,21950,0
20250311,165500,267572750,21950,21950,21950,21950,0
20250311,165400,267572750,21950,21950,21950,21950,0
20250311,165300,267572750,21950,21950,21950,21950,0
20250311,165200,267572750,21950,21950,21950,21950,0
20250311,165100,267572750,21950,21950,21950,21950,0
20250311,165000,267572750,21950,21950,21950,21950,0
20250311,164900,267572750,21950,21950,21950,21950,0
20250311,164800,267572750,21950,21950,21950,21950,0
20250311,164700,267572750,21950,21950,21950,21950,0
20250311,164600,267572750,21950,21950,21950,21950,0
20250311,164500,267572750,21950,21950,21950,21950,0
20250311,164400,267572750,21950,21950,21950,21950,0
20250311,164300,267572750,21950,21950,21950,21950,228
20250311,164200,267572750,21950,21950,21950,21950,0
20250311,164100,267572750,21950,21950,21950,21950,0
20250311,164000,267572750,21950,21950,21950,21950,0
20250311,163900,267572750,21950,21950,21950,21950,0
20250311,163800,267572750,21950,21950,21950,21950,0
20250311,163700,267572750,21950,21950,21950,21950,0
20250311,163600,267572750,21950,21950,21950,21950,0
20250311,163500,267572750,21950,21950,21950,21950,0
20250311,163400,267572750,21950,21950,21950,21950,0
20250311,163300,267572750,21950,21950,21950,21950,0
20250311,163200,267572750,21950,21950,21950,21950,0
20250311,163100,267572750,21950,21950,21950,21950,0
20250311,163000,267572750,21950,21950,21950,21950,0
20250311,162900,267572750,21950,21950,21950,21950,0
20250311,162800,267572750,21950,21950,21950,21950,0
20250311,162700,267572750,21950,21950,21950,21950,0
20250311,162600,267572750,21950,21950,21950,21950,0
20250311,162500,267572750,21950,21950,21950,21950,0
20250311,162400,267572750,21950,21950,21950,21950,0
20250311,162300,267572750,21950,21950,21950,21950,0
20250311,162200,267572750,21950,21950,21950,21950,0
20250311,162100,267572750,21950,21950,21950,21950,0
20250311,162000,267572750,21950,21950,21950,21950,0
20250311,161900,267572750,21950,21950,21950,21950,0
20250311,161800,267572750,21950,21950,21950,21950,0
20250311,161700,267572750,21950,21950,21950,21950,0
20250311,161600,267572750,21950,21950,21950,21950,0
20250311,161500,267572750,21950,21950,21950,21950,0
20250311,161400,267572750,21950,21950,21950,21950,0
20250311,161300,267572750,21950,21950,21950,21950,228
20250311,161200,267572750,21950,21950,21950,21950,0
20250311,161100,267572750,21950,21950,21950,21950,0
20250311,161000,267572750,21950,21950,21950,21950,0
20250311,160900,267572750,21950,21950,21950,21950,0
20250311,160800,267572750,21950,21950,21950,21950,0
20250311,160700,267572750,21950,21950,21950,21950,0
20250311,160600,267572750,21950,21950,21950,21950,0
20250311,160500,267572750,21950,21950,21950,21950,0
20250311,160400,267572750,21950,21950,21950,21950,0
20250311,160300,267572750,21950,21950,21950,21950,0
20250311,160200,267572750,21950,21950,21950,21950,0
20250311,160100,267572750,21950,21950,21950,21950,0
20250311,160000,267572750,21950,21950,21950,21950,0
20250311,155900,267572750,21950,21950,21950,21950,0
20250311,155800,267572750,21950,21950,21950,21950,0
20250311,155700,267572750,21950,21950,21950,21950,0
20250311,155600,267572750,21950,21950,21950,21950,0
20250311,155500,267572750,21950,21950,21950,21950,0
20250311,155400,267572750,21950,21950,21950,21950,0
20250311,155300,267572750,21950,21950,21950,21950,0
20250311,155200,267572750,21950,21950,21950,21950,0
20250311,155100,267572750,21950,21950,21950,21950,0
20250311,155000,267572750,21950,21950,21950,21950,0
20250311,154900,267572750,21950,21950,21950,21950,0
20250311,154800,267572750,21950,21950,21950,21950,0
20250311,154700,267572750,21950,21950,21950,21950,0
20250311,154600,267572750,21950,21950,21950,21950,0
20250311,154500,267572750,21950,21950,21950,21950,0
20250311,154400,267572750,21950,21950,21950,21950,0
20250311,154300,267572750,21950,21950,21950,21950,228
20250311,154200,267572750,21950,21950,21950,21950,0
20250311,154100,267572750,21950,21950,21950,21950,0
20250311,154000,267572750,21950,21950,21950,21950,0
20250311,153900,267572750,21950,21950,21950,21950,0
20250311,153800,267572750,21950,21950,21950,21950,0
20250311,153700,267572750,21950,21950,21950,21950,0
20250311,153600,267572750,21950,21950,21950,21950,0
20250311,153500,267572750,21950,21950,21950,21950,0
20250311,153400,267572750,21950,21950,21950,21950,0
20250311,153300,267572750,21950,21950,21950,21950,0
20250311,153200,267572750,21950,21950,21950,21950,0
20250311,153100,267572750,21950,21950,21950,21950,0
20250311,153000,267572750,21950,21950,21950,21950,228
20250311,152900,262568150,21750,21750,21750,21750,0
20250311,152800,262568150,21750,21750,21750,21750,0
20250311,152700,262568150,21750,21750,21750,21750,0
20250311,152600,262568150,21750,21750,21750,21750,0
20250311,152500,262568150,21750,21750,21750,21750,0
20250311,152400,262568150,21750,21750,21750,21750,0
20250311,152300,262568150,21750,21750,21750,21750,0
20250311,152200,262568150,21750,21750,21750,21750,0
20250311,152100,262568150,21750,21750,21750,21750,0
20250311,152000,262568150,21750,21750,21750,21750,0
20250311,151900,262568150,21750,21750,21750,21750,0
20250311,151800,262568150,21750,21750,21750,21750,0
20250311,151700,262568150,21750,21750,21750,21750,0
20250311,151600,262568150,21750,21750,21750,21750,0
20250311,151500,262568150,21750,21750,21750,21750,8
20250311,151400,262394150,21750,21750,21750,21750,0
20250311,151300,262394150,21750,21750,21750,21750,7
20250311,151200,262241900,21750,21750,21750,21750,8
20250311,151100,262067900,21750,21750,21750,21750,13
20250311,151000,261785150,21750,21750,21750,21750,7
20250311,150900,261632900,21750,21750,21750,21750,8
20250311,150800,261458900,21750,21750,21750,21750,0
20250311,150700,261458900,21750,21750,21750,21750,24
20250311,150600,260936900,21750,21750,21750,21750,0
20250311,150500,260936900,21750,21750,21750,21750,0
20250311,150400,260936900,21750,21750,21750,21750,50
20250311,150300,259849400,21750,21750,21750,21750,0
20250311,150200,259849400,21750,21850,21850,21750,32
20250311,150100,259150900,22000,22000,22000,22000,0
20250311,150000,259150900,22000,21900,22000,21900,2326
20250311,145900,207986400,21900,21800,21900,21800,17
20250311,145800,207615300,21800,21800,21800,21800,8
20250311,145700,207440900,21800,21800,21800,21800,0
20250311,145600,207440900,21800,21800,21800,21800,8
20250311,145500,207266500,21850,21800,21850,21800,28
20250311,145400,206655100,21750,21750,21750,21750,8
20250311,145300,206481100,21750,21750,21750,21750,7
20250311,145200,206328850,21800,21800,21800,21800,0
20250311,145100,206328850,21800,21800,21800,21800,44
20250311,145000,205369650,21750,21750,21750,21750,8
20250311,144900,205195650,21750,21750,21750,21750,8
20250311,144800,205021650,21750,21750,21750,21750,0
20250311,144700,205021650,21750,21750,21750,21750,8
20250311,144600,204847650,21750,21750,21750,21750,8
20250311,144500,204673650,21750,21700,21750,21700,15
20250311,144400,204347750,21750,21750,21750,21750,0
20250311,144300,204347750,21750,21750,21750,21750,0
20250311,144200,204347750,21750,21750,21750,21750,8
20250311,144100,204173750,21750,21750,21750,21750,8
20250311,144000,203999750,21700,21700,21700,21700,8
20250311,143900,203826150,21700,21700,21700,21700,8
20250311,143800,203652550,21750,21750,21750,21750,0
20250311,143700,203652550,21750,21700,21750,21700,15
20250311,143600,203326700,21700,21700,21700,21700,0
20250311,143500,203326700,21700,21700,21700,21700,16
20250311,143400,202979500,21700,21700,21700,21700,0
20250311,143300,202979500,21700,21700,21700,21700,0
20250311,143200,202979500,21700,21700,21700,21700,8
20250311,143100,202805900,21750,21750,21750,21750,18
20250311,143000,202414400,21700,21700,21700,21700,7
20250311,142900,202262500,21750,21750,21750,21750,0
20250311,142800,202262500,21750,21700,21750,21700,11
20250311,142700,202023650,21700,21700,21700,21700,8
20250311,142600,201850050,21700,21700,21700,21700,0
20250311,142500,201850050,21700,21700,21700,21700,8
20250311,142400,201676450,21700,21700,21700,21700,8
20250311,142300,201502850,21700,21700,21700,21700,8
20250311,142200,201329250,21700,21700,21700,21700,8
20250311,142100,201155650,21700,21700,21700,21700,0
20250311,142000,201155650,21700,21750,21750,21700,11
20250311,141900,200916750,21700,21700,21700,21700,8
20250311,141800,200743150,21700,21700,21700,21700,8
20250311,141700,200569550,21700,21700,21700,21700,0
20250311,141600,200569550,21700,21700,21700,21700,8
20250311,141500,200395950,21700,21700,21700,21700,8
20250311,141400,200222350,21700,21700,21700,21700,8
20250311,141300,200048750,21700,21700,21700,21700,7
20250311,141200,199896850,21700,21700,21700,21700,28
20250311,141100,199289250,21700,21700,21700,21700,8
20250311,141000,199115650,21700,21700,21700,21700,8
20250311,140900,198942050,21700,21700,21700,21700,8
20250311,140800,198768450,21700,21700,21700,21700,0
20250311,140700,198768450,21700,21700,21700,21700,8
20250311,140600,198594850,21700,21700,21700,21700,8
20250311,140500,198421250,21750,21750,21750,21750,10
20250311,140400,198203750,21750,21750,21750,21750,8
20250311,140300,198029750,21750,21750,21750,21750,8
20250311,140200,197855750,21750,21750,21750,21750,0
20250311,140100,197855750,21750,21750,21750,21750,8
20250311,140000,197681750,21750,21750,21750,21750,8
20250311,135900,197507750,21700,21750,21750,21700,28
20250311,135800,196899750,21700,21750,21750,21700,9
20250311,135700,196704050,21700,21700,21700,21700,7
20250311,135600,196552150,21700,21700,21700,21700,8
20250311,135500,196378550,21700,21700,21700,21700,0
20250311,135400,196378550,21700,21700,21700,21700,8
20250311,135300,196204950,21750,21750,21750,21750,0
20250311,135200,196204950,21750,21750,21750,21750,8
20250311,135100,196030950,21750,21750,21750,21750,8
20250311,135000,195856950,21750,21750,21750,21750,8
20250311,134900,195682950,21750,21750,21750,21750,0
20250311,134800,195682950,21750,21750,21750,21750,7
20250311,134700,195530700,21750,21750,21750,21750,8
20250311,134600,195356700,21750,21750,21750,21750,0
20250311,134500,195356700,21750,21750,21750,21750,8
20250311,134400,195182700,21750,21800,21800,21750,14
20250311,134300,194877900,21800,21800,21800,21800,8
20250311,134200,194703500,21800,21800,21800,21800,8
20250311,134100,194529100,21800,21800,21800,21800,86
20250311,134000,192654300,21750,21750,21750,21750,7
20250311,133900,192502050,21800,21650,21800,21650,652
20250311,133800,178338500,21600,21600,21600,21600,8
20250311,133700,178165700,21600,21600,21600,21600,0
20250311,133600,178165700,21600,21600,21600,21600,8
20250311,133500,177992900,21600,21600,21600,21600,8
20250311,133400,177820100,21600,21600,21600,21600,8
20250311,133300,177647300,21600,21600,21600,21600,7
20250311,133200,177496100,21600,21600,21600,21600,0
20250311,133100,177496100,21600,21600,21600,21600,8
20250311,133000,177323300,21600,21600,21600,21600,8
20250311,132900,177150500,21600,21600,21600,21600,8
20250311,132800,176977700,21600,21600,21600,21600,0
20250311,132700,176977700,21600,21600,21600,21600,8
20250311,132600,176804900,21600,21600,21600,21600,8
20250311,132500,176632100,21600,21600,21600,21600,7
20250311,132400,176480900,21600,21600,21600,21600,8
20250311,132300,176308100,21600,21600,21600,21600,0
20250311,132200,176308100,21600,21600,21600,21600,8
20250311,132100,176135300,21600,21600,21600,21600,8
20250311,132000,175962500,21600,21600,21600,21600,8
20250311,131900,175789700,21600,21600,21600,21600,0
20250311,131800,175789700,21600,21600,21600,21600,8
20250311,131700,175616900,21600,21600,21600,21600,8
20250311,131600,175444100,21600,21600,21600,21600,7
20250311,131500,175292900,21600,21550,21600,21550,15
20250311,131400,174969300,21600,21600,21600,21600,1
20250311,131300,174947700,21600,21600,21600,21600,450
20250311,131200,165227700,21600,21600,21600,21600,8
20250311,131100,165054900,21600,21600,21600,21600,8
20250311,131000,164882100,21600,21600,21600,21600,0
20250311,130900,164882100,21600,21600,21600,21600,8
20250311,130800,164709300,21600,21600,21600,21600,7
20250311,130700,164558100,21600,21600,21600,21600,8
20250311,130600,164385300,21600,21600,21600,21600,0
20250311,130500,164385300,21600,21600,21600,21600,8
20250311,130400,164212500,21600,21600,21600,21600,8
20250311,130300,164039700,21600,21600,21600,21600,8
20250311,130200,163866900,21600,21600,21600,21600,8
20250311,130100,163694100,21600,21600,21600,21600,0
20250311,130000,163694100,21600,21600,21600,21600,7
20250311,125900,163542900,21600,21600,21600,21600,8
20250311,125800,163370100,21600,21600,21600,21600,8
20250311,125700,163197300,21600,21600,21600,21600,0
20250311,125600,163197300,21600,21600,21600,21600,8
20250311,125500,163024500,21600,21600,21600,21600,11
20250311,125400,162786900,21650,21600,21650,21600,13
20250311,125300,162505850,21600,21600,21600,21600,7
20250311,125200,162354650,21600,21600,21600,21600,0
20250311,125100,162354650,21600,21600,21600,21600,8
20250311,125000,162181850,21600,21600,21600,21600,8
20250311,124900,162009050,21600,21600,21600,21600,8
20250311,124800,161836250,21600,21600,21600,21600,0
20250311,124700,161836250,21600,21600,21600,21600,8
20250311,124600,161663450,21600,21600,21600,21600,0
20250311,124500,161663450,21600,21600,21600,21600,15
20250311,124400,161339450,21600,21600,21600,21600,0
20250311,124300,161339450,21600,21600,21600,21600,0
20250311,124200,161339450,21600,21650,21650,21600,16
20250311,124100,160993450,21600,21600,21600,21600,8
20250311,124000,160820650,21600,21600,21600,21600,0
20250311,123900,160820650,21600,21600,21600,21600,7
20250311,123800,160669450,21600,21600,21600,21600,8
20250311,123700,160496650,21600,21600,21600,21600,8
20250311,123600,160323850,21600,21600,21600,21600,0
20250311,123500,160323850,21600,21600,21600,21600,8
20250311,123400,160151050,21600,21600,21600,21600,0
20250311,123300,160151050,21600,21600,21600,21600,8
20250311,123200,159978250,21600,21600,21600,21600,8
20250311,123100,159805450,21600,21600,21600,21600,0
20250311,123000,159805450,21600,21600,21600,21600,0
20250311,122900,159805450,21600,21600,21600,21600,10
20250311,122800,159589450,21650,21650,21650,21650,0
20250311,122700,159589450,21650,21650,21650,21650,0
20250311,122600,159589450,21650,21650,21650,21650,85
20250311,122500,157749200,21600,21600,21600,21600,0
20250311,122400,157749200,21600,21600,21600,21600,280
20250311,122300,151701200,21550,21550,21550,21550,0
20250311,122200,151701200,21550,21550,21550,21550,0
20250311,122100,151701200,21550,21550,21550,21550,0
20250311,122000,151701200,21550,21550,21550,21550,0
20250311,121900,151701200,21550,21550,21550,21550,0
20250311,121800,151701200,21550,21550,21550,21550,0
20250311,121700,151701200,21550,21550,21550,21550,0
20250311,121600,151701200,21550,21550,21550,21550,0
20250311,121500,151701200,21550,21550,21550,21550,0
20250311,121400,151701200,21550,21550,21550,21550,0
20250311,121300,151701200,21550,21550,21550,21550,0
20250311,121200,151701200,21550,21550,21550,21550,0
20250311,121100,151701200,21550,21550,21550,21550,0
20250311,121000,151701200,21550,21550,21550,21550,0
20250311,120900,151701200,21550,21550,21550,21550,0
20250311,120800,151701200,21550,21550,21550,21550,0
20250311,120700,151701200,21550,21550,21550,21550,0
20250311,120600,151701200,21550,21550,21550,21550,0
20250311,120500,151701200,21550,21550,21550,21550,0
20250311,120400,151701200,21550,21550,21550,21550,0
20250311,120300,151701200,21550,21550,21550,21550,0
20250311,120200,151701200,21550,21550,21550,21550,0
20250311,120100,151701200,21550,21550,21550,21550,0
20250311,120000,151701200,21550,21550,21550,21550,63
20250311,115900,150343550,21550,21550,21550,21550,0
20250311,115800,150343550,21550,21550,21550,21550,0
20250311,115700,150343550,21550,21550,21550,21550,0
20250311,115600,150343550,21550,21550,21550,21550,0
20250311,115500,150343550,21550,21550,21550,21550,0
20250311,115400,150343550,21550,21550,21550,21550,0
20250311,115300,150343550,21550,21550,21550,21550,0
20250311,115200,150343550,21550,21550,21550,21550,0
20250311,115100,150343550,21550,21550,21550,21550,2
20250311,115000,150300450,21550,21550,21550,21550,3
20250311,114900,150235800,21550,21550,21550,21550,2
20250311,114800,150192700,21550,21550,21550,21550,3
20250311,114700,150128050,21550,21550,21550,21550,3
20250311,114600,150063400,21550,21550,21550,21550,3
20250311,114500,149998750,21600,21600,21600,21600,1
20250311,114400,149977150,21600,21600,21600,21600,8
20250311,114300,149804350,21600,21600,21600,21600,3
20250311,114200,149739550,21600,21600,21600,21600,3
20250311,114100,149674750,21600,21600,21600,21600,4
20250311,114000,149588350,21600,21600,21600,21600,1
20250311,113900,149566750,21600,21550,21600,21550,5
20250311,113800,149458850,21600,21600,21600,21600,3
20250311,113700,149394050,21600,21600,21600,21600,3
20250311,113600,149329250,21550,21550,21550,21550,0
20250311,113500,149329250,21550,21550,21550,21550,0
20250311,113400,149329250,21550,21550,21550,21550,0
20250311,113300,149329250,21550,21550,21550,21550,0
20250311,113200,149329250,21550,21550,21550,21550,0
20250311,113100,149329250,21550,21550,21550,21550,0
20250311,113000,149329250,21550,21550,21550,21550,0
20250311,112900,149329250,21550,21550,21550,21550,0
20250311,112800,149329250,21550,21550,21550,21550,0
20250311,112700,149329250,21550,21550,21550,21550,0
20250311,112600,149329250,21550,21550,21550,21550,24
20250311,112500,148812050,21600,21600,21600,21600,0
20250311,112400,148812050,21600,21600,21600,21600,0
20250311,112300,148812050,21600,21600,21600,21600,10
20250311,112200,148596050,21600,21600,21600,21600,0
20250311,112100,148596050,21600,21600,21600,21600,0
20250311,112000,148596050,21600,21650,21650,21600,25
20250311,111900,148055550,21600,21600,21600,21600,0
20250311,111800,148055550,21600,21600,21600,21600,0
20250311,111700,148055550,21600,21600,21600,21600,0
20250311,111600,148055550,21600,21600,21600,21600,0
20250311,111500,148055550,21600,21600,21600,21600,0
20250311,111400,148055550,21600,21600,21600,21600,0
20250311,111300,148055550,21600,21600,21600,21600,0
20250311,111200,148055550,21600,21600,21600,21600,0
20250311,111100,148055550,21600,21600,21600,21600,0
20250311,111000,148055550,21600,21600,21600,21600,0
20250311,110900,148055550,21600,21600,21600,21600,0
20250311,110800,148055550,21600,21600,21600,21600,0
20250311,110700,148055550,21600,21600,21600,21600,8
20250311,110600,147882750,21550,21550,21550,21550,0
20250311,110500,147882750,21550,21550,21550,21550,0
20250311,110400,147882750,21550,21550,21550,21550,0
20250311,110300,147882750,21550,21550,21550,21550,90
20250311,110200,145943250,21550,21550,21550,21550,10
20250311,110100,145727750,21600,21600,21600,21600,0
20250311,110000,145727750,21600,21600,21600,21600,5
20250311,105900,145619750,21500,21500,21500,21500,0
20250311,105800,145619750,21500,21500,21500,21500,0
20250311,105700,145619750,21500,21500,21500,21500,0
20250311,105600,145619750,21500,21500,21500,21500,0
20250311,105500,145619750,21500,21500,21500,21500,0
20250311,105400,145619750,21500,21500,21500,21500,0
20250311,105300,145619750,21500,21500,21500,21500,0
20250311,105200,145619750,21500,21500,21500,21500,0
20250311,105100,145619750,21500,21500,21500,21500,0
20250311,105000,145619750,21500,21500,21500,21500,0
20250311,104900,145619750,21500,21500,21500,21500,0
20250311,104800,145619750,21500,21500,21500,21500,0
20250311,104700,145619750,21500,21550,21550,21500,795
20250311,104600,128527100,21600,21600,21600,21600,0
20250311,104500,128527100,21600,21600,21600,21600,0
20250311,104400,128527100,21600,21600,21600,21600,0
20250311,104300,128527100,21600,21600,21600,21600,0
20250311,104200,128527100,21600,21600,21600,21600,0
20250311,104100,128527100,21600,21600,21600,21600,0
20250311,104000,128527100,21600,21600,21600,21600,0
20250311,103900,128527100,21600,21600,21600,21600,0
20250311,103800,128527100,21600,21600,21600,21600,0
20250311,103700,128527100,21600,21600,21600,21600,0
20250311,103600,128527100,21600,21600,21600,21600,10
20250311,103500,128311100,21550,21550,21550,21550,1
20250311,103400,128289550,21500,21500,21500,21500,0
20250311,103300,128289550,21500,21500,21500,21500,12
20250311,103200,128031550,21500,21500,21500,21500,0
20250311,103100,128031550,21500,21500,21500,21500,56
20250311,103000,126827550,21600,21600,21600,21600,0
20250311,102900,126827550,21600,21600,21600,21600,5
20250311,102800,126719550,21600,21600,21600,21600,0
20250311,102700,126719550,21600,21600,21600,21600,0
20250311,102600,126719550,21600,21600,21600,21600,0
20250311,102500,126719550,21600,21600,21600,21600,0
20250311,102400,126719550,21600,21600,21600,21600,0
20250311,102300,126719550,21600,21600,21600,21600,0
20250311,102200,126719550,21600,21600,21600,21600,0
20250311,102100,126719550,21600,21600,21600,21600,1
20250311,102000,126697950,21600,21600,21600,21600,0
20250311,101900,126697950,21600,21600,21600,21600,1
20250311,101800,126676350,21550,21550,21550,21550,200
20250311,101700,122366350,21600,21600,21600,21600,0
20250311,101600,122366350,21600,21600,21600,21600,0
20250311,101500,122366350,21600,21600,21600,21600,0
20250311,101400,122366350,21600,21600,21600,21600,0
20250311,101300,122366350,21600,21600,21600,21600,0
20250311,101200,122366350,21600,21600,21600,21600,125
20250311,101100,119666350,21600,21600,21600,21600,0
20250311,101000,119666350,21600,21600,21600,21600,622
20250311,100900,106231150,21650,21650,21650,21650,0
20250311,100800,106231150,21650,21650,21650,21650,0
20250311,100700,106231150,21650,21650,21650,21650,1
20250311,100600,106209500,21650,21650,21650,21650,51
20250311,100500,105105350,21650,21650,21650,21650,0
20250311,100400,105105350,21650,21650,21650,21650,0
20250311,100300,105105350,21650,21650,21650,21650,0
20250311,100200,105105350,21650,21650,21650,21650,20
20250311,100100,104672350,21600,21600,21600,21600,320
20250311,100000,97760350,21600,21600,21600,21600,0
20250311,095900,97760350,21600,21600,21600,21600,684
20250311,095800,82985950,21650,21650,21650,21650,1
20250311,095700,82964300,21600,21650,21650,21600,31
20250311,095600,82293200,21700,21700,21700,21700,0
20250311,095500,82293200,21700,21700,21700,21700,30
20250311,095400,81642200,21750,21650,21750,21650,90
20250311,095300,79687200,21600,21550,21600,21550,924
20250311,095200,59730600,21550,21550,21550,21550,162
20250311,095100,56239500,21550,21550,21550,21550,300
20250311,095000,49774500,21550,21550,21550,21550,0
20250311,094900,49774500,21550,21550,21550,21550,0
20250311,094800,49774500,21550,21550,21550,21550,0
20250311,094700,49774500,21550,21550,21550,21550,0
20250311,094600,49774500,21550,21550,21550,21550,0
20250311,094500,49774500,21550,21550,21550,21550,0
20250311,094400,49774500,21550,21550,21550,21550,50
20250311,094300,48697000,21600,21600,21600,21600,0
20250311,094200,48697000,21600,21600,21600,21600,0
20250311,094100,48697000,21600,21600,21600,21600,0
20250311,094000,48697000,21600,21600,21600,21600,0
20250311,093900,48697000,21600,21600,21600,21600,0
20250311,093800,48697000,21600,21600,21600,21600,0
20250311,093700,48697000,21600,21500,21600,21500,80
20250311,093600,46976000,21600,21600,21600,21600,0
20250311,093500,46976000,21600,21600,21600,21600,7
20250311,093400,46824800,21550,21550,21550,21550,100
20250311,093300,44669800,21550,21550,21550,21550,100
20250311,093200,42514800,21550,21550,21550,21550,0
20250311,093100,42514800,21550,21550,21550,21550,100
20250311,093000,40359800,21600,21600,21600,21550,110
20250311,092900,37988800,21550,21550,21550,21550,0
20250311,092800,37988800,21550,21550,21550,21550,720
20250311,092700,22472800,21500,21450,21500,21450,133
20250311,092600,19616550,21500,21500,21500,21500,0
20250311,092500,19616550,21500,21500,21500,21500,134
20250311,092400,16735550,21500,21500,21500,21500,25
20250311,092300,16198050,21500,21500,21500,21500,100
20250311,092200,14048050,21500,21500,21500,21500,0
20250311,092100,14048050,21500,21500,21500,21500,47
20250311,092000,13037550,21550,21550,21550,21550,0
20250311,091900,13037550,21550,21550,21550,21550,0
20250311,091800,13037550,21550,21550,21550,21550,1
20250311,091700,13016000,21600,21600,21600,21600,0
20250311,091600,13016000,21600,21600,21600,21600,0
20250311,091500,13016000,21600,21600,21600,21600,2
20250311,091400,12972800,21450,21450,21450,21450,0
20250311,091300,12972800,21450,21450,21450,21450,0
20250311,091200,12972800,21450,21450,21450,21450,25
20250311,091100,12436550,21500,21500,21500,21500,12
20250311,091000,12178550,21550,21550,21550,21550,79
20250311,090900,10476100,21650,21650,21650,21650,0
20250311,090800,10476100,21650,21650,21650,21650,0
20250311,090700,10476100,21650,21650,21650,21650,0
20250311,090600,10476100,21650,21650,21650,21650,0
20250311,090500,10476100,21650,21650,21650,21650,0
20250311,090400,10476100,21650,21650,21650,21650,0
20250311,090300,10476100,21650,21650,21650,21650,0
20250311,090200,10476100,21650,21650,21650,21650,0
20250311,090100,10476100,21650,21650,21650,21650,50
20250311,090000,9393600,21650,21700,21700,21600,433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201300 267572750 21950 21950 21950 21950 228
3 20250311 201200 267572750 21950 21950 21950 21950 0
4 20250311 201100 267572750 21950 21950 21950 21950 0
5 20250311 201000 267572750 21950 21950 21950 21950 0
6 20250311 200900 267572750 21950 21950 21950 21950 0
7 20250311 200800 267572750 21950 21950 21950 21950 0
8 20250311 200700 267572750 21950 21950 21950 21950 0
9 20250311 200600 267572750 21950 21950 21950 21950 0
10 20250311 200500 267572750 21950 21950 21950 21950 0
11 20250311 200400 267572750 21950 21950 21950 21950 0
12 20250311 200300 267572750 21950 21950 21950 21950 0
13 20250311 200200 267572750 21950 21950 21950 21950 0
14 20250311 200100 267572750 21950 21950 21950 21950 0
15 20250311 200000 267572750 21950 21950 21950 21950 0
16 20250311 195900 267572750 21950 21950 21950 21950 0
17 20250311 195800 267572750 21950 21950 21950 21950 0
18 20250311 195700 267572750 21950 21950 21950 21950 0
19 20250311 195600 267572750 21950 21950 21950 21950 0
20 20250311 195500 267572750 21950 21950 21950 21950 0
21 20250311 195400 267572750 21950 21950 21950 21950 0
22 20250311 195300 267572750 21950 21950 21950 21950 0
23 20250311 195200 267572750 21950 21950 21950 21950 0
24 20250311 195100 267572750 21950 21950 21950 21950 0
25 20250311 195000 267572750 21950 21950 21950 21950 0
26 20250311 194900 267572750 21950 21950 21950 21950 0
27 20250311 194800 267572750 21950 21950 21950 21950 0
28 20250311 194700 267572750 21950 21950 21950 21950 0
29 20250311 194600 267572750 21950 21950 21950 21950 0
30 20250311 194500 267572750 21950 21950 21950 21950 0
31 20250311 194400 267572750 21950 21950 21950 21950 0
32 20250311 194300 267572750 21950 21950 21950 21950 228
33 20250311 194200 267572750 21950 21950 21950 21950 0
34 20250311 194100 267572750 21950 21950 21950 21950 0
35 20250311 194000 267572750 21950 21950 21950 21950 0
36 20250311 193900 267572750 21950 21950 21950 21950 0
37 20250311 193800 267572750 21950 21950 21950 21950 0
38 20250311 193700 267572750 21950 21950 21950 21950 0
39 20250311 193600 267572750 21950 21950 21950 21950 0
40 20250311 193500 267572750 21950 21950 21950 21950 0
41 20250311 193400 267572750 21950 21950 21950 21950 0
42 20250311 193300 267572750 21950 21950 21950 21950 0
43 20250311 193200 267572750 21950 21950 21950 21950 0
44 20250311 193100 267572750 21950 21950 21950 21950 0
45 20250311 193000 267572750 21950 21950 21950 21950 0
46 20250311 192900 267572750 21950 21950 21950 21950 0
47 20250311 192800 267572750 21950 21950 21950 21950 0
48 20250311 192700 267572750 21950 21950 21950 21950 0
49 20250311 192600 267572750 21950 21950 21950 21950 0
50 20250311 192500 267572750 21950 21950 21950 21950 0
51 20250311 192400 267572750 21950 21950 21950 21950 0
52 20250311 192300 267572750 21950 21950 21950 21950 0
53 20250311 192200 267572750 21950 21950 21950 21950 0
54 20250311 192100 267572750 21950 21950 21950 21950 0
55 20250311 192000 267572750 21950 21950 21950 21950 0
56 20250311 191900 267572750 21950 21950 21950 21950 0
57 20250311 191800 267572750 21950 21950 21950 21950 0
58 20250311 191700 267572750 21950 21950 21950 21950 0
59 20250311 191600 267572750 21950 21950 21950 21950 0
60 20250311 191500 267572750 21950 21950 21950 21950 0
61 20250311 191400 267572750 21950 21950 21950 21950 0
62 20250311 191300 267572750 21950 21950 21950 21950 228
63 20250311 191200 267572750 21950 21950 21950 21950 0
64 20250311 191100 267572750 21950 21950 21950 21950 0
65 20250311 191000 267572750 21950 21950 21950 21950 0
66 20250311 190900 267572750 21950 21950 21950 21950 0
67 20250311 190800 267572750 21950 21950 21950 21950 0
68 20250311 190700 267572750 21950 21950 21950 21950 0
69 20250311 190600 267572750 21950 21950 21950 21950 0
70 20250311 190500 267572750 21950 21950 21950 21950 0
71 20250311 190400 267572750 21950 21950 21950 21950 0
72 20250311 190300 267572750 21950 21950 21950 21950 0
73 20250311 190200 267572750 21950 21950 21950 21950 0
74 20250311 190100 267572750 21950 21950 21950 21950 0
75 20250311 190000 267572750 21950 21950 21950 21950 0
76 20250311 185900 267572750 21950 21950 21950 21950 0
77 20250311 185800 267572750 21950 21950 21950 21950 0
78 20250311 185700 267572750 21950 21950 21950 21950 0
79 20250311 185600 267572750 21950 21950 21950 21950 0
80 20250311 185500 267572750 21950 21950 21950 21950 0
81 20250311 185400 267572750 21950 21950 21950 21950 0
82 20250311 185300 267572750 21950 21950 21950 21950 0
83 20250311 185200 267572750 21950 21950 21950 21950 0
84 20250311 185100 267572750 21950 21950 21950 21950 0
85 20250311 185000 267572750 21950 21950 21950 21950 0
86 20250311 184900 267572750 21950 21950 21950 21950 0
87 20250311 184800 267572750 21950 21950 21950 21950 0
88 20250311 184700 267572750 21950 21950 21950 21950 0
89 20250311 184600 267572750 21950 21950 21950 21950 0
90 20250311 184500 267572750 21950 21950 21950 21950 0
91 20250311 184400 267572750 21950 21950 21950 21950 0
92 20250311 184300 267572750 21950 21950 21950 21950 228
93 20250311 184200 267572750 21950 21950 21950 21950 0
94 20250311 184100 267572750 21950 21950 21950 21950 0
95 20250311 184000 267572750 21950 21950 21950 21950 0
96 20250311 183900 267572750 21950 21950 21950 21950 0
97 20250311 183800 267572750 21950 21950 21950 21950 0
98 20250311 183700 267572750 21950 21950 21950 21950 0
99 20250311 183600 267572750 21950 21950 21950 21950 0
100 20250311 183500 267572750 21950 21950 21950 21950 0
101 20250311 183400 267572750 21950 21950 21950 21950 0
102 20250311 183300 267572750 21950 21950 21950 21950 0
103 20250311 183200 267572750 21950 21950 21950 21950 0
104 20250311 183100 267572750 21950 21950 21950 21950 0
105 20250311 183000 267572750 21950 21950 21950 21950 0
106 20250311 182900 267572750 21950 21950 21950 21950 0
107 20250311 182800 267572750 21950 21950 21950 21950 0
108 20250311 182700 267572750 21950 21950 21950 21950 0
109 20250311 182600 267572750 21950 21950 21950 21950 0
110 20250311 182500 267572750 21950 21950 21950 21950 0
111 20250311 182400 267572750 21950 21950 21950 21950 0
112 20250311 182300 267572750 21950 21950 21950 21950 0
113 20250311 182200 267572750 21950 21950 21950 21950 0
114 20250311 182100 267572750 21950 21950 21950 21950 0
115 20250311 182000 267572750 21950 21950 21950 21950 0
116 20250311 181900 267572750 21950 21950 21950 21950 0
117 20250311 181800 267572750 21950 21950 21950 21950 0
118 20250311 181700 267572750 21950 21950 21950 21950 0
119 20250311 181600 267572750 21950 21950 21950 21950 0
120 20250311 181500 267572750 21950 21950 21950 21950 0
121 20250311 181400 267572750 21950 21950 21950 21950 0
122 20250311 181300 267572750 21950 21950 21950 21950 228
123 20250311 181200 267572750 21950 21950 21950 21950 0
124 20250311 181100 267572750 21950 21950 21950 21950 0
125 20250311 181000 267572750 21950 21950 21950 21950 0
126 20250311 180900 267572750 21950 21950 21950 21950 0
127 20250311 180800 267572750 21950 21950 21950 21950 0
128 20250311 180700 267572750 21950 21950 21950 21950 0
129 20250311 180600 267572750 21950 21950 21950 21950 0
130 20250311 180500 267572750 21950 21950 21950 21950 0
131 20250311 180400 267572750 21950 21950 21950 21950 0
132 20250311 180300 267572750 21950 21950 21950 21950 0
133 20250311 180200 267572750 21950 21950 21950 21950 0
134 20250311 180100 267572750 21950 21950 21950 21950 0
135 20250311 180000 267572750 21950 21950 21950 21950 0
136 20250311 175900 267572750 21950 21950 21950 21950 0
137 20250311 175800 267572750 21950 21950 21950 21950 0
138 20250311 175700 267572750 21950 21950 21950 21950 0
139 20250311 175600 267572750 21950 21950 21950 21950 0
140 20250311 175500 267572750 21950 21950 21950 21950 0
141 20250311 175400 267572750 21950 21950 21950 21950 0
142 20250311 175300 267572750 21950 21950 21950 21950 0
143 20250311 175200 267572750 21950 21950 21950 21950 0
144 20250311 175100 267572750 21950 21950 21950 21950 0
145 20250311 175000 267572750 21950 21950 21950 21950 0
146 20250311 174900 267572750 21950 21950 21950 21950 0
147 20250311 174800 267572750 21950 21950 21950 21950 0
148 20250311 174700 267572750 21950 21950 21950 21950 0
149 20250311 174600 267572750 21950 21950 21950 21950 0
150 20250311 174500 267572750 21950 21950 21950 21950 0
151 20250311 174400 267572750 21950 21950 21950 21950 0
152 20250311 174300 267572750 21950 21950 21950 21950 228
153 20250311 174200 267572750 21950 21950 21950 21950 0
154 20250311 174100 267572750 21950 21950 21950 21950 0
155 20250311 174000 267572750 21950 21950 21950 21950 0
156 20250311 173900 267572750 21950 21950 21950 21950 0
157 20250311 173800 267572750 21950 21950 21950 21950 0
158 20250311 173700 267572750 21950 21950 21950 21950 0
159 20250311 173600 267572750 21950 21950 21950 21950 0
160 20250311 173500 267572750 21950 21950 21950 21950 0
161 20250311 173400 267572750 21950 21950 21950 21950 0
162 20250311 173300 267572750 21950 21950 21950 21950 0
163 20250311 173200 267572750 21950 21950 21950 21950 0
164 20250311 173100 267572750 21950 21950 21950 21950 0
165 20250311 173000 267572750 21950 21950 21950 21950 0
166 20250311 172900 267572750 21950 21950 21950 21950 0
167 20250311 172800 267572750 21950 21950 21950 21950 0
168 20250311 172700 267572750 21950 21950 21950 21950 0
169 20250311 172600 267572750 21950 21950 21950 21950 0
170 20250311 172500 267572750 21950 21950 21950 21950 0
171 20250311 172400 267572750 21950 21950 21950 21950 0
172 20250311 172300 267572750 21950 21950 21950 21950 0
173 20250311 172200 267572750 21950 21950 21950 21950 0
174 20250311 172100 267572750 21950 21950 21950 21950 0
175 20250311 172000 267572750 21950 21950 21950 21950 0
176 20250311 171900 267572750 21950 21950 21950 21950 0
177 20250311 171800 267572750 21950 21950 21950 21950 0
178 20250311 171700 267572750 21950 21950 21950 21950 0
179 20250311 171600 267572750 21950 21950 21950 21950 0
180 20250311 171500 267572750 21950 21950 21950 21950 0
181 20250311 171400 267572750 21950 21950 21950 21950 0
182 20250311 171300 267572750 21950 21950 21950 21950 228
183 20250311 171200 267572750 21950 21950 21950 21950 0
184 20250311 171100 267572750 21950 21950 21950 21950 0
185 20250311 171000 267572750 21950 21950 21950 21950 0
186 20250311 170900 267572750 21950 21950 21950 21950 0
187 20250311 170800 267572750 21950 21950 21950 21950 0
188 20250311 170700 267572750 21950 21950 21950 21950 0
189 20250311 170600 267572750 21950 21950 21950 21950 0
190 20250311 170500 267572750 21950 21950 21950 21950 0
191 20250311 170400 267572750 21950 21950 21950 21950 0
192 20250311 170300 267572750 21950 21950 21950 21950 0
193 20250311 170200 267572750 21950 21950 21950 21950 0
194 20250311 170100 267572750 21950 21950 21950 21950 0
195 20250311 170000 267572750 21950 21950 21950 21950 0
196 20250311 165900 267572750 21950 21950 21950 21950 0
197 20250311 165800 267572750 21950 21950 21950 21950 0
198 20250311 165700 267572750 21950 21950 21950 21950 0
199 20250311 165600 267572750 21950 21950 21950 21950 0
200 20250311 165500 267572750 21950 21950 21950 21950 0
201 20250311 165400 267572750 21950 21950 21950 21950 0
202 20250311 165300 267572750 21950 21950 21950 21950 0
203 20250311 165200 267572750 21950 21950 21950 21950 0
204 20250311 165100 267572750 21950 21950 21950 21950 0
205 20250311 165000 267572750 21950 21950 21950 21950 0
206 20250311 164900 267572750 21950 21950 21950 21950 0
207 20250311 164800 267572750 21950 21950 21950 21950 0
208 20250311 164700 267572750 21950 21950 21950 21950 0
209 20250311 164600 267572750 21950 21950 21950 21950 0
210 20250311 164500 267572750 21950 21950 21950 21950 0
211 20250311 164400 267572750 21950 21950 21950 21950 0
212 20250311 164300 267572750 21950 21950 21950 21950 228
213 20250311 164200 267572750 21950 21950 21950 21950 0
214 20250311 164100 267572750 21950 21950 21950 21950 0
215 20250311 164000 267572750 21950 21950 21950 21950 0
216 20250311 163900 267572750 21950 21950 21950 21950 0
217 20250311 163800 267572750 21950 21950 21950 21950 0
218 20250311 163700 267572750 21950 21950 21950 21950 0
219 20250311 163600 267572750 21950 21950 21950 21950 0
220 20250311 163500 267572750 21950 21950 21950 21950 0
221 20250311 163400 267572750 21950 21950 21950 21950 0
222 20250311 163300 267572750 21950 21950 21950 21950 0
223 20250311 163200 267572750 21950 21950 21950 21950 0
224 20250311 163100 267572750 21950 21950 21950 21950 0
225 20250311 163000 267572750 21950 21950 21950 21950 0
226 20250311 162900 267572750 21950 21950 21950 21950 0
227 20250311 162800 267572750 21950 21950 21950 21950 0
228 20250311 162700 267572750 21950 21950 21950 21950 0
229 20250311 162600 267572750 21950 21950 21950 21950 0
230 20250311 162500 267572750 21950 21950 21950 21950 0
231 20250311 162400 267572750 21950 21950 21950 21950 0
232 20250311 162300 267572750 21950 21950 21950 21950 0
233 20250311 162200 267572750 21950 21950 21950 21950 0
234 20250311 162100 267572750 21950 21950 21950 21950 0
235 20250311 162000 267572750 21950 21950 21950 21950 0
236 20250311 161900 267572750 21950 21950 21950 21950 0
237 20250311 161800 267572750 21950 21950 21950 21950 0
238 20250311 161700 267572750 21950 21950 21950 21950 0
239 20250311 161600 267572750 21950 21950 21950 21950 0
240 20250311 161500 267572750 21950 21950 21950 21950 0
241 20250311 161400 267572750 21950 21950 21950 21950 0
242 20250311 161300 267572750 21950 21950 21950 21950 228
243 20250311 161200 267572750 21950 21950 21950 21950 0
244 20250311 161100 267572750 21950 21950 21950 21950 0
245 20250311 161000 267572750 21950 21950 21950 21950 0
246 20250311 160900 267572750 21950 21950 21950 21950 0
247 20250311 160800 267572750 21950 21950 21950 21950 0
248 20250311 160700 267572750 21950 21950 21950 21950 0
249 20250311 160600 267572750 21950 21950 21950 21950 0
250 20250311 160500 267572750 21950 21950 21950 21950 0
251 20250311 160400 267572750 21950 21950 21950 21950 0
252 20250311 160300 267572750 21950 21950 21950 21950 0
253 20250311 160200 267572750 21950 21950 21950 21950 0
254 20250311 160100 267572750 21950 21950 21950 21950 0
255 20250311 160000 267572750 21950 21950 21950 21950 0
256 20250311 155900 267572750 21950 21950 21950 21950 0
257 20250311 155800 267572750 21950 21950 21950 21950 0
258 20250311 155700 267572750 21950 21950 21950 21950 0
259 20250311 155600 267572750 21950 21950 21950 21950 0
260 20250311 155500 267572750 21950 21950 21950 21950 0
261 20250311 155400 267572750 21950 21950 21950 21950 0
262 20250311 155300 267572750 21950 21950 21950 21950 0
263 20250311 155200 267572750 21950 21950 21950 21950 0
264 20250311 155100 267572750 21950 21950 21950 21950 0
265 20250311 155000 267572750 21950 21950 21950 21950 0
266 20250311 154900 267572750 21950 21950 21950 21950 0
267 20250311 154800 267572750 21950 21950 21950 21950 0
268 20250311 154700 267572750 21950 21950 21950 21950 0
269 20250311 154600 267572750 21950 21950 21950 21950 0
270 20250311 154500 267572750 21950 21950 21950 21950 0
271 20250311 154400 267572750 21950 21950 21950 21950 0
272 20250311 154300 267572750 21950 21950 21950 21950 228
273 20250311 154200 267572750 21950 21950 21950 21950 0
274 20250311 154100 267572750 21950 21950 21950 21950 0
275 20250311 154000 267572750 21950 21950 21950 21950 0
276 20250311 153900 267572750 21950 21950 21950 21950 0
277 20250311 153800 267572750 21950 21950 21950 21950 0
278 20250311 153700 267572750 21950 21950 21950 21950 0
279 20250311 153600 267572750 21950 21950 21950 21950 0
280 20250311 153500 267572750 21950 21950 21950 21950 0
281 20250311 153400 267572750 21950 21950 21950 21950 0
282 20250311 153300 267572750 21950 21950 21950 21950 0
283 20250311 153200 267572750 21950 21950 21950 21950 0
284 20250311 153100 267572750 21950 21950 21950 21950 0
285 20250311 153000 267572750 21950 21950 21950 21950 228
286 20250311 152900 262568150 21750 21750 21750 21750 0
287 20250311 152800 262568150 21750 21750 21750 21750 0
288 20250311 152700 262568150 21750 21750 21750 21750 0
289 20250311 152600 262568150 21750 21750 21750 21750 0
290 20250311 152500 262568150 21750 21750 21750 21750 0
291 20250311 152400 262568150 21750 21750 21750 21750 0
292 20250311 152300 262568150 21750 21750 21750 21750 0
293 20250311 152200 262568150 21750 21750 21750 21750 0
294 20250311 152100 262568150 21750 21750 21750 21750 0
295 20250311 152000 262568150 21750 21750 21750 21750 0
296 20250311 151900 262568150 21750 21750 21750 21750 0
297 20250311 151800 262568150 21750 21750 21750 21750 0
298 20250311 151700 262568150 21750 21750 21750 21750 0
299 20250311 151600 262568150 21750 21750 21750 21750 0
300 20250311 151500 262568150 21750 21750 21750 21750 8
301 20250311 151400 262394150 21750 21750 21750 21750 0
302 20250311 151300 262394150 21750 21750 21750 21750 7
303 20250311 151200 262241900 21750 21750 21750 21750 8
304 20250311 151100 262067900 21750 21750 21750 21750 13
305 20250311 151000 261785150 21750 21750 21750 21750 7
306 20250311 150900 261632900 21750 21750 21750 21750 8
307 20250311 150800 261458900 21750 21750 21750 21750 0
308 20250311 150700 261458900 21750 21750 21750 21750 24
309 20250311 150600 260936900 21750 21750 21750 21750 0
310 20250311 150500 260936900 21750 21750 21750 21750 0
311 20250311 150400 260936900 21750 21750 21750 21750 50
312 20250311 150300 259849400 21750 21750 21750 21750 0
313 20250311 150200 259849400 21750 21850 21850 21750 32
314 20250311 150100 259150900 22000 22000 22000 22000 0
315 20250311 150000 259150900 22000 21900 22000 21900 2326
316 20250311 145900 207986400 21900 21800 21900 21800 17
317 20250311 145800 207615300 21800 21800 21800 21800 8
318 20250311 145700 207440900 21800 21800 21800 21800 0
319 20250311 145600 207440900 21800 21800 21800 21800 8
320 20250311 145500 207266500 21850 21800 21850 21800 28
321 20250311 145400 206655100 21750 21750 21750 21750 8
322 20250311 145300 206481100 21750 21750 21750 21750 7
323 20250311 145200 206328850 21800 21800 21800 21800 0
324 20250311 145100 206328850 21800 21800 21800 21800 44
325 20250311 145000 205369650 21750 21750 21750 21750 8
326 20250311 144900 205195650 21750 21750 21750 21750 8
327 20250311 144800 205021650 21750 21750 21750 21750 0
328 20250311 144700 205021650 21750 21750 21750 21750 8
329 20250311 144600 204847650 21750 21750 21750 21750 8
330 20250311 144500 204673650 21750 21700 21750 21700 15
331 20250311 144400 204347750 21750 21750 21750 21750 0
332 20250311 144300 204347750 21750 21750 21750 21750 0
333 20250311 144200 204347750 21750 21750 21750 21750 8
334 20250311 144100 204173750 21750 21750 21750 21750 8
335 20250311 144000 203999750 21700 21700 21700 21700 8
336 20250311 143900 203826150 21700 21700 21700 21700 8
337 20250311 143800 203652550 21750 21750 21750 21750 0
338 20250311 143700 203652550 21750 21700 21750 21700 15
339 20250311 143600 203326700 21700 21700 21700 21700 0
340 20250311 143500 203326700 21700 21700 21700 21700 16
341 20250311 143400 202979500 21700 21700 21700 21700 0
342 20250311 143300 202979500 21700 21700 21700 21700 0
343 20250311 143200 202979500 21700 21700 21700 21700 8
344 20250311 143100 202805900 21750 21750 21750 21750 18
345 20250311 143000 202414400 21700 21700 21700 21700 7
346 20250311 142900 202262500 21750 21750 21750 21750 0
347 20250311 142800 202262500 21750 21700 21750 21700 11
348 20250311 142700 202023650 21700 21700 21700 21700 8
349 20250311 142600 201850050 21700 21700 21700 21700 0
350 20250311 142500 201850050 21700 21700 21700 21700 8
351 20250311 142400 201676450 21700 21700 21700 21700 8
352 20250311 142300 201502850 21700 21700 21700 21700 8
353 20250311 142200 201329250 21700 21700 21700 21700 8
354 20250311 142100 201155650 21700 21700 21700 21700 0
355 20250311 142000 201155650 21700 21750 21750 21700 11
356 20250311 141900 200916750 21700 21700 21700 21700 8
357 20250311 141800 200743150 21700 21700 21700 21700 8
358 20250311 141700 200569550 21700 21700 21700 21700 0
359 20250311 141600 200569550 21700 21700 21700 21700 8
360 20250311 141500 200395950 21700 21700 21700 21700 8
361 20250311 141400 200222350 21700 21700 21700 21700 8
362 20250311 141300 200048750 21700 21700 21700 21700 7
363 20250311 141200 199896850 21700 21700 21700 21700 28
364 20250311 141100 199289250 21700 21700 21700 21700 8
365 20250311 141000 199115650 21700 21700 21700 21700 8
366 20250311 140900 198942050 21700 21700 21700 21700 8
367 20250311 140800 198768450 21700 21700 21700 21700 0
368 20250311 140700 198768450 21700 21700 21700 21700 8
369 20250311 140600 198594850 21700 21700 21700 21700 8
370 20250311 140500 198421250 21750 21750 21750 21750 10
371 20250311 140400 198203750 21750 21750 21750 21750 8
372 20250311 140300 198029750 21750 21750 21750 21750 8
373 20250311 140200 197855750 21750 21750 21750 21750 0
374 20250311 140100 197855750 21750 21750 21750 21750 8
375 20250311 140000 197681750 21750 21750 21750 21750 8
376 20250311 135900 197507750 21700 21750 21750 21700 28
377 20250311 135800 196899750 21700 21750 21750 21700 9
378 20250311 135700 196704050 21700 21700 21700 21700 7
379 20250311 135600 196552150 21700 21700 21700 21700 8
380 20250311 135500 196378550 21700 21700 21700 21700 0
381 20250311 135400 196378550 21700 21700 21700 21700 8
382 20250311 135300 196204950 21750 21750 21750 21750 0
383 20250311 135200 196204950 21750 21750 21750 21750 8
384 20250311 135100 196030950 21750 21750 21750 21750 8
385 20250311 135000 195856950 21750 21750 21750 21750 8
386 20250311 134900 195682950 21750 21750 21750 21750 0
387 20250311 134800 195682950 21750 21750 21750 21750 7
388 20250311 134700 195530700 21750 21750 21750 21750 8
389 20250311 134600 195356700 21750 21750 21750 21750 0
390 20250311 134500 195356700 21750 21750 21750 21750 8
391 20250311 134400 195182700 21750 21800 21800 21750 14
392 20250311 134300 194877900 21800 21800 21800 21800 8
393 20250311 134200 194703500 21800 21800 21800 21800 8
394 20250311 134100 194529100 21800 21800 21800 21800 86
395 20250311 134000 192654300 21750 21750 21750 21750 7
396 20250311 133900 192502050 21800 21650 21800 21650 652
397 20250311 133800 178338500 21600 21600 21600 21600 8
398 20250311 133700 178165700 21600 21600 21600 21600 0
399 20250311 133600 178165700 21600 21600 21600 21600 8
400 20250311 133500 177992900 21600 21600 21600 21600 8
401 20250311 133400 177820100 21600 21600 21600 21600 8
402 20250311 133300 177647300 21600 21600 21600 21600 7
403 20250311 133200 177496100 21600 21600 21600 21600 0
404 20250311 133100 177496100 21600 21600 21600 21600 8
405 20250311 133000 177323300 21600 21600 21600 21600 8
406 20250311 132900 177150500 21600 21600 21600 21600 8
407 20250311 132800 176977700 21600 21600 21600 21600 0
408 20250311 132700 176977700 21600 21600 21600 21600 8
409 20250311 132600 176804900 21600 21600 21600 21600 8
410 20250311 132500 176632100 21600 21600 21600 21600 7
411 20250311 132400 176480900 21600 21600 21600 21600 8
412 20250311 132300 176308100 21600 21600 21600 21600 0
413 20250311 132200 176308100 21600 21600 21600 21600 8
414 20250311 132100 176135300 21600 21600 21600 21600 8
415 20250311 132000 175962500 21600 21600 21600 21600 8
416 20250311 131900 175789700 21600 21600 21600 21600 0
417 20250311 131800 175789700 21600 21600 21600 21600 8
418 20250311 131700 175616900 21600 21600 21600 21600 8
419 20250311 131600 175444100 21600 21600 21600 21600 7
420 20250311 131500 175292900 21600 21550 21600 21550 15
421 20250311 131400 174969300 21600 21600 21600 21600 1
422 20250311 131300 174947700 21600 21600 21600 21600 450
423 20250311 131200 165227700 21600 21600 21600 21600 8
424 20250311 131100 165054900 21600 21600 21600 21600 8
425 20250311 131000 164882100 21600 21600 21600 21600 0
426 20250311 130900 164882100 21600 21600 21600 21600 8
427 20250311 130800 164709300 21600 21600 21600 21600 7
428 20250311 130700 164558100 21600 21600 21600 21600 8
429 20250311 130600 164385300 21600 21600 21600 21600 0
430 20250311 130500 164385300 21600 21600 21600 21600 8
431 20250311 130400 164212500 21600 21600 21600 21600 8
432 20250311 130300 164039700 21600 21600 21600 21600 8
433 20250311 130200 163866900 21600 21600 21600 21600 8
434 20250311 130100 163694100 21600 21600 21600 21600 0
435 20250311 130000 163694100 21600 21600 21600 21600 7
436 20250311 125900 163542900 21600 21600 21600 21600 8
437 20250311 125800 163370100 21600 21600 21600 21600 8
438 20250311 125700 163197300 21600 21600 21600 21600 0
439 20250311 125600 163197300 21600 21600 21600 21600 8
440 20250311 125500 163024500 21600 21600 21600 21600 11
441 20250311 125400 162786900 21650 21600 21650 21600 13
442 20250311 125300 162505850 21600 21600 21600 21600 7
443 20250311 125200 162354650 21600 21600 21600 21600 0
444 20250311 125100 162354650 21600 21600 21600 21600 8
445 20250311 125000 162181850 21600 21600 21600 21600 8
446 20250311 124900 162009050 21600 21600 21600 21600 8
447 20250311 124800 161836250 21600 21600 21600 21600 0
448 20250311 124700 161836250 21600 21600 21600 21600 8
449 20250311 124600 161663450 21600 21600 21600 21600 0
450 20250311 124500 161663450 21600 21600 21600 21600 15
451 20250311 124400 161339450 21600 21600 21600 21600 0
452 20250311 124300 161339450 21600 21600 21600 21600 0
453 20250311 124200 161339450 21600 21650 21650 21600 16
454 20250311 124100 160993450 21600 21600 21600 21600 8
455 20250311 124000 160820650 21600 21600 21600 21600 0
456 20250311 123900 160820650 21600 21600 21600 21600 7
457 20250311 123800 160669450 21600 21600 21600 21600 8
458 20250311 123700 160496650 21600 21600 21600 21600 8
459 20250311 123600 160323850 21600 21600 21600 21600 0
460 20250311 123500 160323850 21600 21600 21600 21600 8
461 20250311 123400 160151050 21600 21600 21600 21600 0
462 20250311 123300 160151050 21600 21600 21600 21600 8
463 20250311 123200 159978250 21600 21600 21600 21600 8
464 20250311 123100 159805450 21600 21600 21600 21600 0
465 20250311 123000 159805450 21600 21600 21600 21600 0
466 20250311 122900 159805450 21600 21600 21600 21600 10
467 20250311 122800 159589450 21650 21650 21650 21650 0
468 20250311 122700 159589450 21650 21650 21650 21650 0
469 20250311 122600 159589450 21650 21650 21650 21650 85
470 20250311 122500 157749200 21600 21600 21600 21600 0
471 20250311 122400 157749200 21600 21600 21600 21600 280
472 20250311 122300 151701200 21550 21550 21550 21550 0
473 20250311 122200 151701200 21550 21550 21550 21550 0
474 20250311 122100 151701200 21550 21550 21550 21550 0
475 20250311 122000 151701200 21550 21550 21550 21550 0
476 20250311 121900 151701200 21550 21550 21550 21550 0
477 20250311 121800 151701200 21550 21550 21550 21550 0
478 20250311 121700 151701200 21550 21550 21550 21550 0
479 20250311 121600 151701200 21550 21550 21550 21550 0
480 20250311 121500 151701200 21550 21550 21550 21550 0
481 20250311 121400 151701200 21550 21550 21550 21550 0
482 20250311 121300 151701200 21550 21550 21550 21550 0
483 20250311 121200 151701200 21550 21550 21550 21550 0
484 20250311 121100 151701200 21550 21550 21550 21550 0
485 20250311 121000 151701200 21550 21550 21550 21550 0
486 20250311 120900 151701200 21550 21550 21550 21550 0
487 20250311 120800 151701200 21550 21550 21550 21550 0
488 20250311 120700 151701200 21550 21550 21550 21550 0
489 20250311 120600 151701200 21550 21550 21550 21550 0
490 20250311 120500 151701200 21550 21550 21550 21550 0
491 20250311 120400 151701200 21550 21550 21550 21550 0
492 20250311 120300 151701200 21550 21550 21550 21550 0
493 20250311 120200 151701200 21550 21550 21550 21550 0
494 20250311 120100 151701200 21550 21550 21550 21550 0
495 20250311 120000 151701200 21550 21550 21550 21550 63
496 20250311 115900 150343550 21550 21550 21550 21550 0
497 20250311 115800 150343550 21550 21550 21550 21550 0
498 20250311 115700 150343550 21550 21550 21550 21550 0
499 20250311 115600 150343550 21550 21550 21550 21550 0
500 20250311 115500 150343550 21550 21550 21550 21550 0
501 20250311 115400 150343550 21550 21550 21550 21550 0
502 20250311 115300 150343550 21550 21550 21550 21550 0
503 20250311 115200 150343550 21550 21550 21550 21550 0
504 20250311 115100 150343550 21550 21550 21550 21550 2
505 20250311 115000 150300450 21550 21550 21550 21550 3
506 20250311 114900 150235800 21550 21550 21550 21550 2
507 20250311 114800 150192700 21550 21550 21550 21550 3
508 20250311 114700 150128050 21550 21550 21550 21550 3
509 20250311 114600 150063400 21550 21550 21550 21550 3
510 20250311 114500 149998750 21600 21600 21600 21600 1
511 20250311 114400 149977150 21600 21600 21600 21600 8
512 20250311 114300 149804350 21600 21600 21600 21600 3
513 20250311 114200 149739550 21600 21600 21600 21600 3
514 20250311 114100 149674750 21600 21600 21600 21600 4
515 20250311 114000 149588350 21600 21600 21600 21600 1
516 20250311 113900 149566750 21600 21550 21600 21550 5
517 20250311 113800 149458850 21600 21600 21600 21600 3
518 20250311 113700 149394050 21600 21600 21600 21600 3
519 20250311 113600 149329250 21550 21550 21550 21550 0
520 20250311 113500 149329250 21550 21550 21550 21550 0
521 20250311 113400 149329250 21550 21550 21550 21550 0
522 20250311 113300 149329250 21550 21550 21550 21550 0
523 20250311 113200 149329250 21550 21550 21550 21550 0
524 20250311 113100 149329250 21550 21550 21550 21550 0
525 20250311 113000 149329250 21550 21550 21550 21550 0
526 20250311 112900 149329250 21550 21550 21550 21550 0
527 20250311 112800 149329250 21550 21550 21550 21550 0
528 20250311 112700 149329250 21550 21550 21550 21550 0
529 20250311 112600 149329250 21550 21550 21550 21550 24
530 20250311 112500 148812050 21600 21600 21600 21600 0
531 20250311 112400 148812050 21600 21600 21600 21600 0
532 20250311 112300 148812050 21600 21600 21600 21600 10
533 20250311 112200 148596050 21600 21600 21600 21600 0
534 20250311 112100 148596050 21600 21600 21600 21600 0
535 20250311 112000 148596050 21600 21650 21650 21600 25
536 20250311 111900 148055550 21600 21600 21600 21600 0
537 20250311 111800 148055550 21600 21600 21600 21600 0
538 20250311 111700 148055550 21600 21600 21600 21600 0
539 20250311 111600 148055550 21600 21600 21600 21600 0
540 20250311 111500 148055550 21600 21600 21600 21600 0
541 20250311 111400 148055550 21600 21600 21600 21600 0
542 20250311 111300 148055550 21600 21600 21600 21600 0
543 20250311 111200 148055550 21600 21600 21600 21600 0
544 20250311 111100 148055550 21600 21600 21600 21600 0
545 20250311 111000 148055550 21600 21600 21600 21600 0
546 20250311 110900 148055550 21600 21600 21600 21600 0
547 20250311 110800 148055550 21600 21600 21600 21600 0
548 20250311 110700 148055550 21600 21600 21600 21600 8
549 20250311 110600 147882750 21550 21550 21550 21550 0
550 20250311 110500 147882750 21550 21550 21550 21550 0
551 20250311 110400 147882750 21550 21550 21550 21550 0
552 20250311 110300 147882750 21550 21550 21550 21550 90
553 20250311 110200 145943250 21550 21550 21550 21550 10
554 20250311 110100 145727750 21600 21600 21600 21600 0
555 20250311 110000 145727750 21600 21600 21600 21600 5
556 20250311 105900 145619750 21500 21500 21500 21500 0
557 20250311 105800 145619750 21500 21500 21500 21500 0
558 20250311 105700 145619750 21500 21500 21500 21500 0
559 20250311 105600 145619750 21500 21500 21500 21500 0
560 20250311 105500 145619750 21500 21500 21500 21500 0
561 20250311 105400 145619750 21500 21500 21500 21500 0
562 20250311 105300 145619750 21500 21500 21500 21500 0
563 20250311 105200 145619750 21500 21500 21500 21500 0
564 20250311 105100 145619750 21500 21500 21500 21500 0
565 20250311 105000 145619750 21500 21500 21500 21500 0
566 20250311 104900 145619750 21500 21500 21500 21500 0
567 20250311 104800 145619750 21500 21500 21500 21500 0
568 20250311 104700 145619750 21500 21550 21550 21500 795
569 20250311 104600 128527100 21600 21600 21600 21600 0
570 20250311 104500 128527100 21600 21600 21600 21600 0
571 20250311 104400 128527100 21600 21600 21600 21600 0
572 20250311 104300 128527100 21600 21600 21600 21600 0
573 20250311 104200 128527100 21600 21600 21600 21600 0
574 20250311 104100 128527100 21600 21600 21600 21600 0
575 20250311 104000 128527100 21600 21600 21600 21600 0
576 20250311 103900 128527100 21600 21600 21600 21600 0
577 20250311 103800 128527100 21600 21600 21600 21600 0
578 20250311 103700 128527100 21600 21600 21600 21600 0
579 20250311 103600 128527100 21600 21600 21600 21600 10
580 20250311 103500 128311100 21550 21550 21550 21550 1
581 20250311 103400 128289550 21500 21500 21500 21500 0
582 20250311 103300 128289550 21500 21500 21500 21500 12
583 20250311 103200 128031550 21500 21500 21500 21500 0
584 20250311 103100 128031550 21500 21500 21500 21500 56
585 20250311 103000 126827550 21600 21600 21600 21600 0
586 20250311 102900 126827550 21600 21600 21600 21600 5
587 20250311 102800 126719550 21600 21600 21600 21600 0
588 20250311 102700 126719550 21600 21600 21600 21600 0
589 20250311 102600 126719550 21600 21600 21600 21600 0
590 20250311 102500 126719550 21600 21600 21600 21600 0
591 20250311 102400 126719550 21600 21600 21600 21600 0
592 20250311 102300 126719550 21600 21600 21600 21600 0
593 20250311 102200 126719550 21600 21600 21600 21600 0
594 20250311 102100 126719550 21600 21600 21600 21600 1
595 20250311 102000 126697950 21600 21600 21600 21600 0
596 20250311 101900 126697950 21600 21600 21600 21600 1
597 20250311 101800 126676350 21550 21550 21550 21550 200
598 20250311 101700 122366350 21600 21600 21600 21600 0
599 20250311 101600 122366350 21600 21600 21600 21600 0
600 20250311 101500 122366350 21600 21600 21600 21600 0
601 20250311 101400 122366350 21600 21600 21600 21600 0
602 20250311 101300 122366350 21600 21600 21600 21600 0
603 20250311 101200 122366350 21600 21600 21600 21600 125
604 20250311 101100 119666350 21600 21600 21600 21600 0
605 20250311 101000 119666350 21600 21600 21600 21600 622
606 20250311 100900 106231150 21650 21650 21650 21650 0
607 20250311 100800 106231150 21650 21650 21650 21650 0
608 20250311 100700 106231150 21650 21650 21650 21650 1
609 20250311 100600 106209500 21650 21650 21650 21650 51
610 20250311 100500 105105350 21650 21650 21650 21650 0
611 20250311 100400 105105350 21650 21650 21650 21650 0
612 20250311 100300 105105350 21650 21650 21650 21650 0
613 20250311 100200 105105350 21650 21650 21650 21650 20
614 20250311 100100 104672350 21600 21600 21600 21600 320
615 20250311 100000 97760350 21600 21600 21600 21600 0
616 20250311 095900 97760350 21600 21600 21600 21600 684
617 20250311 095800 82985950 21650 21650 21650 21650 1
618 20250311 095700 82964300 21600 21650 21650 21600 31
619 20250311 095600 82293200 21700 21700 21700 21700 0
620 20250311 095500 82293200 21700 21700 21700 21700 30
621 20250311 095400 81642200 21750 21650 21750 21650 90
622 20250311 095300 79687200 21600 21550 21600 21550 924
623 20250311 095200 59730600 21550 21550 21550 21550 162
624 20250311 095100 56239500 21550 21550 21550 21550 300
625 20250311 095000 49774500 21550 21550 21550 21550 0
626 20250311 094900 49774500 21550 21550 21550 21550 0
627 20250311 094800 49774500 21550 21550 21550 21550 0
628 20250311 094700 49774500 21550 21550 21550 21550 0
629 20250311 094600 49774500 21550 21550 21550 21550 0
630 20250311 094500 49774500 21550 21550 21550 21550 0
631 20250311 094400 49774500 21550 21550 21550 21550 50
632 20250311 094300 48697000 21600 21600 21600 21600 0
633 20250311 094200 48697000 21600 21600 21600 21600 0
634 20250311 094100 48697000 21600 21600 21600 21600 0
635 20250311 094000 48697000 21600 21600 21600 21600 0
636 20250311 093900 48697000 21600 21600 21600 21600 0
637 20250311 093800 48697000 21600 21600 21600 21600 0
638 20250311 093700 48697000 21600 21500 21600 21500 80
639 20250311 093600 46976000 21600 21600 21600 21600 0
640 20250311 093500 46976000 21600 21600 21600 21600 7
641 20250311 093400 46824800 21550 21550 21550 21550 100
642 20250311 093300 44669800 21550 21550 21550 21550 100
643 20250311 093200 42514800 21550 21550 21550 21550 0
644 20250311 093100 42514800 21550 21550 21550 21550 100
645 20250311 093000 40359800 21600 21600 21600 21550 110
646 20250311 092900 37988800 21550 21550 21550 21550 0
647 20250311 092800 37988800 21550 21550 21550 21550 720
648 20250311 092700 22472800 21500 21450 21500 21450 133
649 20250311 092600 19616550 21500 21500 21500 21500 0
650 20250311 092500 19616550 21500 21500 21500 21500 134
651 20250311 092400 16735550 21500 21500 21500 21500 25
652 20250311 092300 16198050 21500 21500 21500 21500 100
653 20250311 092200 14048050 21500 21500 21500 21500 0
654 20250311 092100 14048050 21500 21500 21500 21500 47
655 20250311 092000 13037550 21550 21550 21550 21550 0
656 20250311 091900 13037550 21550 21550 21550 21550 0
657 20250311 091800 13037550 21550 21550 21550 21550 1
658 20250311 091700 13016000 21600 21600 21600 21600 0
659 20250311 091600 13016000 21600 21600 21600 21600 0
660 20250311 091500 13016000 21600 21600 21600 21600 2
661 20250311 091400 12972800 21450 21450 21450 21450 0
662 20250311 091300 12972800 21450 21450 21450 21450 0
663 20250311 091200 12972800 21450 21450 21450 21450 25
664 20250311 091100 12436550 21500 21500 21500 21500 12
665 20250311 091000 12178550 21550 21550 21550 21550 79
666 20250311 090900 10476100 21650 21650 21650 21650 0
667 20250311 090800 10476100 21650 21650 21650 21650 0
668 20250311 090700 10476100 21650 21650 21650 21650 0
669 20250311 090600 10476100 21650 21650 21650 21650 0
670 20250311 090500 10476100 21650 21650 21650 21650 0
671 20250311 090400 10476100 21650 21650 21650 21650 0
672 20250311 090300 10476100 21650 21650 21650 21650 0
673 20250311 090200 10476100 21650 21650 21650 21650 0
674 20250311 090100 10476100 21650 21650 21650 21650 50
675 20250311 090000 9393600 21650 21700 21700 21600 433